RVRC Holding AB (publ) (STO:RVRC)
Sweden · Delayed Price · Currency is SEK 48.80
-0.20 (-0.41%)
Sep 25, 2026, 12:54 PM CET
RVRC Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 49.00 | 49.72 | 48.74 | 49.00 | 49.00 | -0.45% | 186,557 |
| Sep 23, 2026 | 49.88 | 50.45 | 48.86 | 49.22 | 49.22 | -1.32% | 271,106 |
| Sep 22, 2026 | 50.30 | 50.50 | 49.68 | 49.88 | 49.88 | -0.54% | 276,301 |
| Sep 21, 2026 | 50.50 | 50.90 | 50.15 | 50.15 | 50.15 | -0.59% | 142,549 |
| Sep 18, 2026 | 51.30 | 51.40 | 50.00 | 50.45 | 50.45 | -1.75% | 782,342 |
| Sep 17, 2026 | 51.10 | 51.60 | 50.90 | 51.35 | 51.35 | 0.69% | 175,980 |
| Sep 16, 2026 | 50.95 | 51.30 | 50.65 | 51.00 | 51.00 | 0.10% | 389,440 |
| Sep 15, 2026 | 51.35 | 51.55 | 50.95 | 50.95 | 50.95 | -0.78% | 184,632 |
| Sep 14, 2026 | 52.20 | 52.30 | 51.30 | 51.35 | 51.35 | -1.72% | 374,818 |
| Sep 11, 2026 | 52.85 | 53.10 | 52.25 | 52.25 | 52.25 | -0.95% | 252,205 |
| Sep 10, 2026 | 54.10 | 54.55 | 52.75 | 52.75 | 52.75 | -1.77% | 199,927 |
| Sep 9, 2026 | 53.05 | 53.90 | 52.65 | 53.70 | 53.70 | 1.23% | 304,214 |
| Sep 8, 2026 | 54.40 | 54.55 | 53.05 | 53.05 | 53.05 | -2.21% | 1,210,666 |
| Sep 7, 2026 | 55.15 | 55.20 | 54.10 | 54.25 | 54.25 | -1.63% | 113,041 |
| Sep 4, 2026 | 55.65 | 56.00 | 54.90 | 55.15 | 55.15 | -0.90% | 106,374 |
| Sep 3, 2026 | 53.65 | 55.80 | 53.65 | 55.65 | 55.65 | 3.73% | 332,834 |
| Sep 2, 2026 | 53.95 | 54.15 | 53.40 | 53.65 | 53.65 | -0.65% | 197,409 |
| Sep 1, 2026 | 55.30 | 55.30 | 54.00 | 54.00 | 54.00 | -2.61% | 285,688 |
| Aug 31, 2026 | 55.55 | 55.65 | 54.85 | 55.45 | 55.45 | 0.27% | 266,832 |
| Aug 28, 2026 | 54.45 | 55.70 | 54.45 | 55.30 | 55.30 | 1.65% | 557,812 |
| Aug 27, 2026 | 54.50 | 54.80 | 54.00 | 54.40 | 54.40 | 0.28% | 338,635 |
| Aug 26, 2026 | 54.00 | 54.65 | 53.50 | 54.25 | 54.25 | 1.12% | 296,036 |
| Aug 25, 2026 | 54.65 | 54.65 | 53.50 | 53.65 | 53.65 | 0.66% | 145,396 |
| Aug 24, 2026 | 54.50 | 54.50 | 53.30 | 53.30 | 53.30 | -1.66% | 188,339 |
| Aug 21, 2026 | 54.85 | 54.95 | 54.20 | 54.20 | 54.20 | -0.64% | 199,549 |
| Aug 20, 2026 | 53.05 | 55.15 | 52.95 | 54.55 | 54.55 | 2.92% | 347,111 |
| Aug 19, 2026 | 53.85 | 53.85 | 53.00 | 53.00 | 53.00 | -1.58% | 227,388 |
| Aug 18, 2026 | 53.75 | 54.65 | 53.70 | 53.85 | 53.85 | 0.28% | 252,801 |
| Aug 17, 2026 | 53.60 | 54.40 | 53.20 | 53.70 | 53.70 | 0.37% | 318,949 |
| Aug 14, 2026 | 55.05 | 55.40 | 53.45 | 53.50 | 53.50 | -2.19% | 534,233 |
| Aug 13, 2026 | 55.50 | 55.95 | 54.70 | 54.70 | 54.70 | -1.00% | 396,925 |
| Aug 12, 2026 | 56.85 | 57.25 | 55.20 | 55.25 | 55.25 | -2.04% | 683,330 |
| Aug 11, 2026 | 56.50 | 58.20 | 54.00 | 56.40 | 56.40 | -9.54% | 2,572,002 |
| Aug 10, 2026 | 62.00 | 63.15 | 61.00 | 62.35 | 62.35 | 0.81% | 240,250 |
| Aug 7, 2026 | 61.90 | 62.05 | 61.25 | 61.85 | 61.85 | - | 117,020 |
| Aug 6, 2026 | 61.75 | 62.50 | 61.75 | 61.85 | 61.85 | -0.16% | 279,530 |
| Aug 5, 2026 | 62.00 | 62.40 | 61.45 | 61.95 | 61.95 | - | 107,819 |
| Aug 4, 2026 | 61.50 | 62.30 | 61.05 | 61.95 | 61.95 | 0.90% | 175,110 |
| Aug 3, 2026 | 60.95 | 61.90 | 60.10 | 61.40 | 61.40 | 1.15% | 172,551 |
| Jul 31, 2026 | 60.65 | 61.50 | 60.55 | 60.70 | 60.70 | -0.90% | 167,751 |
| Jul 30, 2026 | 62.00 | 62.25 | 61.00 | 61.25 | 61.25 | -0.57% | 114,267 |
| Jul 29, 2026 | 61.90 | 61.95 | 61.10 | 61.60 | 61.60 | -0.08% | 141,670 |
| Jul 28, 2026 | 60.40 | 61.95 | 60.40 | 61.65 | 61.65 | 1.07% | 119,204 |
| Jul 27, 2026 | 60.45 | 61.25 | 60.35 | 61.00 | 61.00 | 2.01% | 121,516 |
| Jul 24, 2026 | 59.65 | 60.15 | 59.25 | 59.80 | 59.80 | 0.67% | 130,544 |
| Jul 23, 2026 | 62.00 | 62.00 | 59.35 | 59.40 | 59.40 | -3.18% | 108,909 |
| Jul 22, 2026 | 61.50 | 62.55 | 61.35 | 61.35 | 61.35 | 0.25% | 124,485 |
| Jul 21, 2026 | 61.20 | 61.35 | 60.45 | 61.20 | 61.20 | 1.16% | 89,923 |
| Jul 20, 2026 | 60.90 | 61.20 | 60.35 | 60.50 | 60.50 | -0.98% | 75,821 |
| Jul 17, 2026 | 61.85 | 61.95 | 60.85 | 61.10 | 61.10 | -1.61% | 75,930 |